Premium
BlackBoxStocks Inc (BLBX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3176 | 10.1069246436 | 3.1424 | 3.51 | 2.89 | 30792 | 3.27169699 | CS |
| 4 | 0.45 | 14.950166113 | 3.01 | 3.62 | 2.7901 | 74617 | 3.33178559 | CS |
| 12 | 1.05 | 43.5684647303 | 2.41 | 5.9999 | 1.51 | 4437315 | 5.41608545 | CS |
| 26 | 1.25 | 56.5610859729 | 2.21 | 5.9999 | 1.51 | 1968907 | 5.40926858 | CS |
| 52 | 0.74 | 27.2058823529 | 2.72 | 5.9999 | 1.51 | 967975 | 5.39996874 | CS |
| 156 | -2.98 | -46.2732919255 | 6.44 | 22 | 1.042 | 527249 | 6.33081893 | CS |
| 260 | -16.54 | -82.7 | 20 | 23.2 | 1.042 | 514355 | 6.81520754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.46 | 0.05 | 1.47 | 3.39 | 3.75 | 3.3 | 85306 |
| 1741304100 | 3.41 | 0.01 | 0.29 | 3.33 | 3.51 | 3.25 | 35940 |
| 1741217700 | 3.4 | 0.28 | 8.97 | 3.06 | 3.42 | 2.89 | 55313 |
| 1741131300 | 3.12 | 0.14 | 4.70 | 2.92 | 3.17 | 2.9006 | 39683 |
| 1741044900 | 2.98 | -0.14 | -4.49 | 3.06 | 3.18 | 2.9 | 14970 |
| 1740785700 | 3.12 | -0.03 | -0.95 | 3.0299999 | 3.1645 | 2.9205 | 12905 |
| 1740699300 | 3.15 | 0.02 | 0.64 | 3.07 | 3.3 | 2.7900999 | 81833 |
| 1740612900 | 3.13 | -0.14 | -4.28 | 3.2 | 3.24 | 3 | 48349 |
| 1740526500 | 3.27 | -0.01 | -0.30 | 3.25 | 3.3825 | 3.12 | 49759 |
| 1740440100 | 3.2799999 | -0.08 | -2.38 | 3.29 | 3.3 | 3.1 | 63407 |
| 1740180900 | 3.36 | -0.06 | -1.75 | 3.39 | 3.58 | 3.17 | 96953 |
| 1740094500 | 3.42 | -0.18 | -5.00 | 3.54 | 3.5985 | 3.37 | 53995 |
| 1740008100 | 3.6 | 0.2 | 5.88 | 3.37 | 3.6 | 3.35 | 117249 |
| 1739921700 | 3.4 | 0.12 | 3.66 | 3.21 | 3.62 | 3.2 | 274766 |
| 1739576100 | 3.2799999 | 0.01 | 0.31 | 3.2 | 3.35 | 3.2 | 69815 |
| 1739489700 | 3.27 | 0.04 | 1.24 | 3.17 | 3.2799999 | 3.16 | 64403 |
| 1739403300 | 3.23 | -0.11 | -3.29 | 3.27 | 3.4 | 3.1501 | 54712 |
| 1739316900 | 3.34 | -0.05 | -1.47 | 3.32 | 3.38 | 3.25 | 117406 |
| 1739230500 | 3.39 | 0.12 | 3.67 | 3.27 | 3.44 | 3.21 | 50677 |
| 1738971300 | 3.27 | 0.28 | 9.36 | 2.97 | 3.45 | 2.97 | 145169 |
| 1738884900 | 2.99 | -0.47 | -13.58 | 3.39 | 3.41 | 2.91 | 267480 |
| 1738798500 | 3.46 | 0.15 | 4.53 | 3.42 | 3.6 | 3.18 | 428533 |
| 1738712100 | 3.31 | 0.36 | 12.20 | 2.91 | 3.499 | 2.82 | 173065 |
| 1738625700 | 2.95 | -0.11 | -3.59 | 2.97 | 3.05 | 2.94 | 47525 |
| 1738366500 | 3.06 | -0.33 | -9.73 | 3.61 | 3.63 | 2.8978 | 170316 |
| 1738280100 | 3.39 | -0.69 | -16.91 | 3.98 | 4.0279999 | 3.39 | 277438 |
| 1738193700 | 4.08 | 0.21 | 5.43 | 3.81 | 4.35 | 3.8 | 219769 |
| 1738107300 | 3.87 | 0.03 | 0.78 | 3.98 | 5.7999 | 3.67 | 2284598 |
| 1738020900 | 3.84 | -0.12 | -3.03 | 3.88 | 4.046 | 3.38 | 414447 |
| 1737761700 | 3.96 | -1.56 | -28.26 | 3.89 | 4.44 | 3.75 | 1183583 |
| 1737675300 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1737588900 | 5.5199999 | 3.83 | 226.63 | 3.33 | 5.9999 | 2.68 | 228693797 |
| 1737502500 | 1.69 | -0.12 | -6.63 | 1.7165 | 1.79 | 1.61 | 49057 |
| 1737156900 | 1.8101 | -0.13 | -6.70 | 1.94 | 1.9592 | 1.8 | 64556 |
| 1737070500 | 1.94 | 0.03 | 1.57 | 1.91 | 1.965 | 1.8218 | 16027 |
| 1736984100 | 1.91 | 0 | 0.26 | 1.95 | 1.95 | 1.86 | 6188 |
| 1736897700 | 1.905 | 0.04 | 2.42 | 1.85 | 1.95 | 1.83 | 21540 |
| 1736811300 | 1.86 | -0.03 | -1.59 | 1.99 | 1.99 | 1.83 | 20211 |
| 1736552100 | 1.89 | 0.02 | 1.07 | 1.86 | 1.9299 | 1.8 | 17063 |
| 1736379300 | 1.87 | -0.19 | -9.22 | 2.04 | 2.04 | 1.69 | 41796 |
| 1736292900 | 2.06 | -0.04 | -1.90 | 2.04 | 2.15 | 1.93 | 24564 |
| 1736206500 | 2.1 | -0.1 | -4.55 | 2.19 | 2.19 | 1.97 | 56176 |
| 1735947300 | 2.2 | -0.16 | -6.78 | 2.2799999 | 2.43 | 2.13 | 75623 |
| 1735860900 | 2.36 | 0.16 | 7.27 | 2.39 | 2.5 | 2.1738 | 103260 |
| 1735688100 | 2.2 | -0.47 | -17.60 | 2.49 | 2.6 | 2.05 | 412759 |
| 1735601700 | 2.67 | 1 | 59.88 | 1.69 | 4.1 | 1.69 | 3049382 |
| 1735342500 | 1.67 | -0.06 | -3.19 | 1.7 | 1.7721 | 1.51 | 15641 |
| 1735256100 | 1.725 | -0.07 | -3.63 | 1.75 | 1.795 | 1.685 | 23854 |
| 1735077840 | 1.79 | -0.04 | -2.19 | 1.83 | 1.83 | 1.7822 | 3866 |
| 1734996900 | 1.83 | -0.16 | -8.04 | 1.99 | 1.99 | 1.795 | 20584 |
| 1734737700 | 1.99 | -0.01 | -0.25 | 1.96 | 1.99 | 1.8401 | 2660 |
| 1734651300 | 1.995 | -0.07 | -3.16 | 2.11 | 2.1549999 | 1.995 | 15905 |
| 1734564900 | 2.06 | -0.03 | -1.44 | 2.12 | 2.12 | 2.06 | 3207 |
| 1734478500 | 2.09 | -0.15 | -6.70 | 2.15 | 2.2145 | 2.09 | 7360 |
| 1734392100 | 2.24 | 0.14 | 6.67 | 2.24 | 2.24 | 2.24 | 1504 |
| 1734132900 | 2.1 | -0.28 | -11.93 | 2.41 | 2.41 | 2.1 | 3697 |
| 1734046500 | 2.3845 | -0.12 | -4.62 | 2.5099999 | 2.5499 | 2.31 | 30792 |
| 1733960100 | 2.5 | -0.04 | -1.57 | 2.52 | 2.5607 | 2.5 | 11954 |
| 1733873700 | 2.54 | -0.13 | -4.87 | 2.72 | 2.72 | 2.54 | 9604 |
| 1733787300 | 2.67 | 0.16 | 6.37 | 2.55 | 2.7149 | 2.54 | 6913 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
